Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Above Food Ingredients Inc. - Common Stock (NQ: ABVE )

0.3701 +0.0191 (+5.44%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.3800 0.4096 0.3460 0.3510 74,699 -0.01(-2.50%)
Mar 11, 2025 0.3600 0.3850 0.3301 0.3600 201,941 +0.00(+0.56%)
Mar 10, 2025 0.3480 0.3598 0.3201 0.3580 100,212 +0.02(+5.29%)
Mar 07, 2025 0.3600 0.3600 0.3000 0.3400 206,307 -0.02(-5.56%)
Mar 06, 2025 0.3610 0.3750 0.3339 0.3600 180,011 -0.02(-4.00%)
Mar 05, 2025 0.4300 0.4499 0.3440 0.3750 545,052 +0.03(+9.11%)
Mar 04, 2025 0.3100 0.3850 0.2501 0.3437 282,018 +0.03(+9.81%)
Mar 03, 2025 0.4900 0.4900 0.3000 0.3130 528,582 -0.14(-31.10%)
Feb 28, 2025 0.4700 0.4900 0.4515 0.4543 77,908 -0.01(-2.17%)
Feb 27, 2025 0.4970 0.5000 0.4566 0.4644 110,766 -0.04(-7.69%)
Feb 26, 2025 0.5400 0.5400 0.4900 0.5031 84,729 +0.00(+0.22%)
Feb 25, 2025 0.5300 0.5600 0.5020 0.5020 104,095 -0.03(-5.59%)
Feb 24, 2025 0.5383 0.5700 0.5317 0.5317 70,121 -0.02(-4.20%)
Feb 21, 2025 0.5500 0.5800 0.5400 0.5550 192,965 +0.00(+0.00%)
Feb 20, 2025 0.5672 0.5850 0.5402 0.5550 219,111 +0.01(+2.72%)
Feb 19, 2025 0.5501 0.6000 0.5400 0.5403 345,776 -0.01(-1.76%)
Feb 18, 2025 0.5700 0.6000 0.5500 0.5500 484,443 -0.02(-3.36%)
Feb 14, 2025 0.5581 0.5698 0.5000 0.5691 315,998 +0.03(+5.53%)
Feb 13, 2025 0.5565 0.5621 0.5000 0.5393 231,663 +0.01(+1.75%)
Feb 12, 2025 0.5700 0.5700 0.5207 0.5300 163,100 -0.02(-4.16%)
Feb 11, 2025 0.5700 0.5700 0.5401 0.5530 167,514 -0.02(-2.98%)
Feb 10, 2025 0.5700 0.6179 0.5445 0.5700 340,192 -0.02(-3.55%)
Feb 07, 2025 0.5440 0.6500 0.5310 0.5910 1,863,328 +0.06(+10.78%)
Feb 06, 2025 0.5700 0.5950 0.4656 0.5335 738,301 -0.01(-1.20%)
Feb 05, 2025 0.4950 0.5531 0.4631 0.5400 312,019 +0.05(+10.63%)
Feb 04, 2025 0.4800 0.4914 0.4507 0.4881 114,938 +0.03(+6.09%)
Feb 03, 2025 0.4499 0.4970 0.4499 0.4601 347,069 -0.01(-2.11%)
Jan 31, 2025 0.4800 0.5700 0.4475 0.4700 796,701 -0.04(-8.56%)
Jan 30, 2025 0.4300 0.5700 0.4217 0.5140 478,569 +0.06(+13.72%)
Jan 29, 2025 0.4500 0.4900 0.4500 0.4520 64,738 -0.00(-0.64%)
Jan 28, 2025 0.4534 0.4867 0.4532 0.4549 85,405 +0.00(+0.53%)
Jan 27, 2025 0.4849 0.5200 0.4500 0.4525 231,224 -0.01(-1.97%)
Jan 24, 2025 0.4777 0.5332 0.4600 0.4616 229,065 -0.03(-5.87%)
Jan 23, 2025 0.4400 0.4911 0.4330 0.4904 246,837 +0.04(+7.71%)
Jan 22, 2025 0.5074 0.5200 0.4500 0.4553 682,599 -0.09(-16.31%)
Jan 21, 2025 0.6300 0.6600 0.4708 0.5440 3,672,304 -0.05(-9.17%)
Jan 17, 2025 0.6120 0.6800 0.5420 0.5989 2,713,878 -0.00(-0.18%)
Jan 16, 2025 0.5200 0.6198 0.5003 0.6000 648,654 +0.09(+16.96%)
Jan 15, 2025 0.5100 0.5475 0.5000 0.5130 146,544 +0.01(+1.34%)
Jan 14, 2025 0.4453 0.5300 0.4453 0.5062 193,821 +0.06(+12.49%)
Jan 13, 2025 0.4600 0.4987 0.4420 0.4500 31,763 -0.00(-0.04%)
Jan 10, 2025 0.4106 0.4600 0.4106 0.4502 81,750 +0.04(+9.51%)
Jan 08, 2025 0.5100 0.5100 0.4100 0.4111 358,362 -0.07(-14.41%)
Jan 07, 2025 0.5300 0.5605 0.4500 0.4803 189,450 -0.07(-12.05%)
Jan 06, 2025 0.5350 0.6400 0.5350 0.5461 206,518 -0.00(-0.71%)
Jan 03, 2025 0.5824 0.5824 0.5200 0.5500 236,402 -0.04(-6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.